Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
CLSA3F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 9.81 | 0.05 | 0.51% | 9.86 | 9.89 | 9.77 | 386 |
| Dec 19 2024 | 9.76 | -0.05 | -0.51% | 9.85 | 9.90 | 9.76 | 834 |
| Dec 18 2024 | 9.81 | -0.18 | -1.80% | 9.79 | 9.94 | 9.77 | 1,136 |
| Dec 17 2024 | 9.99 | 0.00 | 0.00% | 9.99 | 9.99 | 9.82 | 856 |
| Dec 16 2024 | 9.99 | 0.07 | 0.71% | 9.98 | 9.99 | 9.75 | 599 |
| Dec 13 2024 | 9.92 | 0.17 | 1.74% | 9.91 | 9.99 | 9.87 | 447 |
| Dec 12 2024 | 9.75 | -0.04 | -0.41% | 9.85 | 9.98 | 9.75 | 501 |
| Dec 11 2024 | 9.79 | 0.06 | 0.62% | 9.71 | 9.95 | 9.71 | 675 |
| Dec 10 2024 | 9.73 | -0.22 | -2.21% | 9.94 | 9.94 | 9.73 | 951 |
| Dec 09 2024 | 9.95 | 0.26 | 2.68% | 9.83 | 9.95 | 9.72 | 1,022 |
| Dec 06 2024 | 9.69 | -0.06 | -0.62% | 9.75 | 9.86 | 9.69 | 611 |
| Dec 05 2024 | 9.75 | -0.03 | -0.31% | 9.65 | 9.80 | 9.65 | 378 |
| Dec 04 2024 | 9.78 | -0.06 | -0.61% | 9.78 | 9.79 | 9.68 | 724 |
| Dec 03 2024 | 9.84 | -0.03 | -0.30% | 9.79 | 9.84 | 9.69 | 936 |
| Dec 02 2024 | 9.87 | 0.21 | 2.17% | 9.64 | 9.87 | 9.64 | 1,489 |
| Nov 29 2024 | 9.66 | -0.01 | -0.10% | 9.66 | 9.87 | 9.66 | 1,059 |
| Nov 28 2024 | 9.67 | -0.05 | -0.51% | 9.81 | 9.83 | 9.67 | 1,156 |
| Nov 27 2024 | 9.72 | -0.04 | -0.41% | 9.74 | 9.85 | 9.71 | 1,041 |
| Nov 26 2024 | 9.76 | -0.26 | -2.59% | 9.82 | 9.82 | 9.72 | 772 |
| Nov 25 2024 | 10.02 | 0.14 | 1.42% | 10.02 | 10.02 | 9.73 | 1,609 |
| Nov 22 2024 | 9.88 | -0.61 | -5.82% | 9.67 | 9.88 | 9.66 | 1,235 |
| Nov 21 2024 | 10.49 | 0.85 | 8.82% | 9.62 | 10.49 | 9.62 | 1,078 |
| Nov 19 2024 | 9.64 | -0.29 | -2.92% | 9.88 | 9.89 | 9.63 | 731 |
| Nov 18 2024 | 9.93 | 0.02 | 0.20% | 9.77 | 9.99 | 9.70 | 1,038 |
| Nov 14 2024 | 9.91 | -0.08 | -0.80% | 9.89 | 9.92 | 9.72 | 1,333 |
| Nov 13 2024 | 9.99 | -0.20 | -1.96% | 9.81 | 9.99 | 9.67 | 1,989 |
| Nov 12 2024 | 10.19 | 0.40 | 4.09% | 9.65 | 10.19 | 9.65 | 1,468 |
| Nov 11 2024 | 9.79 | -0.04 | -0.41% | 9.90 | 9.90 | 9.69 | 1,744 |
| Nov 08 2024 | 9.83 | -0.17 | -1.70% | 10.00 | 10.00 | 9.52 | 1,074 |
| Nov 07 2024 | 10.00 | 0.21 | 2.15% | 9.80 | 10.00 | 9.54 | 1,278 |
| Nov 06 2024 | 9.79 | 0.03 | 0.31% | 9.78 | 9.79 | 9.53 | 1,123 |
| Nov 05 2024 | 9.76 | 0.05 | 0.51% | 9.67 | 9.76 | 9.51 | 1,496 |
| Nov 04 2024 | 9.71 | 0.11 | 1.15% | 9.55 | 9.71 | 9.47 | 1,531 |
| Nov 01 2024 | 9.60 | 0.20 | 2.13% | 9.34 | 9.60 | 9.34 | 1,272 |
| Oct 31 2024 | 9.40 | -0.17 | -1.78% | 9.50 | 9.57 | 9.40 | 1,700 |
| Oct 30 2024 | 9.57 | 0.21 | 2.24% | 9.36 | 9.57 | 9.36 | 1,138 |
| Oct 29 2024 | 9.36 | 0.01 | 0.11% | 9.36 | 9.53 | 9.36 | 802 |
| Oct 28 2024 | 9.35 | -0.21 | -2.20% | 9.60 | 9.60 | 9.35 | 840 |
| Oct 25 2024 | 9.56 | -0.04 | -0.42% | 9.40 | 9.57 | 9.38 | 595 |
| Oct 24 2024 | 9.60 | 0.05 | 0.52% | 9.58 | 9.60 | 9.37 | 1,826 |
| Oct 23 2024 | 9.55 | 0.03 | 0.32% | 9.53 | 9.56 | 9.36 | 1,189 |
| Oct 22 2024 | 9.52 | 0.02 | 0.21% | 9.42 | 9.52 | 9.27 | 1,541 |
| Oct 21 2024 | 9.50 | -0.02 | -0.21% | 9.32 | 9.50 | 9.24 | 732 |
| Oct 18 2024 | 9.52 | 0.22 | 2.37% | 9.27 | 9.52 | 9.27 | 1,371 |
| Oct 17 2024 | 9.30 | -0.18 | -1.90% | 9.41 | 9.44 | 9.21 | 743 |
| Oct 16 2024 | 9.48 | 0.04 | 0.42% | 9.50 | 9.54 | 9.43 | 1,480 |
| Oct 15 2024 | 9.44 | -0.03 | -0.32% | 9.45 | 9.52 | 9.40 | 1,339 |
| Oct 14 2024 | 9.47 | 0.05 | 0.53% | 9.52 | 9.59 | 9.45 | 3,865 |
| Oct 11 2024 | 9.42 | -0.21 | -2.18% | 9.51 | 9.57 | 9.42 | 1,816 |
| Oct 10 2024 | 9.63 | 0.16 | 1.69% | 9.49 | 9.63 | 9.40 | 2,042 |
| Oct 09 2024 | 9.47 | 0.01 | 0.11% | 9.40 | 9.64 | 9.40 | 1,220 |
| Oct 08 2024 | 9.46 | -0.21 | -2.17% | 9.70 | 9.70 | 9.45 | 2,465 |
| Oct 07 2024 | 9.67 | 0.05 | 0.52% | 9.62 | 9.67 | 9.40 | 2,316 |
| Oct 04 2024 | 9.62 | 1.20 | 14.25% | 9.51 | 9.64 | 9.32 | 8,585 |
| Oct 03 2024 | 8.42 | -0.22 | -2.55% | 8.73 | 8.73 | 8.20 | 4,156 |
| Oct 02 2024 | 8.64 | -0.06 | -0.69% | 8.79 | 9.04 | 8.60 | 2,828 |
| Oct 01 2024 | 8.70 | -0.45 | -4.92% | 8.82 | 9.15 | 8.37 | 4,099 |
| Sep 30 2024 | 9.15 | 0.46 | 5.29% | 8.77 | 9.18 | 8.63 | 2,127 |
| Sep 27 2024 | 8.69 | 0.41 | 4.95% | 8.30 | 8.80 | 8.30 | 3,015 |
| Sep 26 2024 | 8.28 | 0.22 | 2.73% | 8.00 | 8.57 | 8.00 | 2,603 |
| Sep 25 2024 | 8.06 | 0.12 | 1.51% | 7.80 | 8.20 | 7.76 | 1,746 |
| Sep 24 2024 | 7.94 | 0.25 | 3.25% | 7.76 | 7.99 | 7.66 | 2,278 |
